AST

Asterias Biotherapeutics Inc

$0.95 0.00 (0.00%)
20:00 EST AST Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -2.01
Market Cap:       51.98M
EPS:       -0.47
Volume:      
Day's Range:       0.95 - 0.95
52wk Range:       0.51 - 1.90
Previous Close:       4.29
Historical Data for AST
Date Open High Low Volume Close Change %
04/29/16 4.19 4.40 4.19 40,621 4.29 0.05   1.18%
04/28/16 4.21 4.37 4.15 35,607 4.24 0.03   0.71%
04/27/16 4.20 4.39 4.20 39,618 4.21 -0.03   -0.71%
04/26/16 4.35 4.39 4.23 62,601 4.24 -0.10   -2.30%
04/25/16 4.39 4.48 4.25 74,570 4.34 0.13   3.09%
04/22/16 4.25 4.30 4.18 27,142 4.21 -0.05   -1.17%
04/21/16 4.30 4.31 4.10 56,797 4.26 -0.03   -0.70%
04/20/16 4.29 4.32 4.24 22,895 4.29 0.03   0.70%
04/19/16 4.32 4.32 4.03 47,063 4.26 0.03   0.71%
04/18/16 4.09 4.28 4.02 55,798 4.23 0.03   0.71%
04/15/16 4.25 4.29 4.14 34,727 4.20 -0.10   -2.33%
04/14/16 4.36 4.45 4.27 30,905 4.30 -0.05   -1.15%
04/13/16 4.26 4.43 4.16 33,080 4.35 0.13   3.08%
04/12/16 4.17 4.25 4.04 72,893 4.22 0.05   1.20%
04/11/16 4.37 4.49 4.13 49,242 4.17 -0.19   -4.36%
04/08/16 4.53 4.53 4.25 80,463 4.36 -0.04   -0.91%
04/07/16 4.62 4.62 4.37 63,144 4.40 -0.35   -7.37%
04/06/16 4.71 4.94 4.58 115,222 4.75 0.14   3.04%
04/05/16 4.35 4.75 4.35 115,022 4.61 0.19   4.30%
04/04/16 4.39 4.71 4.38 115,046 4.42 -0.16   -3.49%
04/01/16 4.61 4.75 4.35 186,049 4.58 -0.12   -2.55%
03/31/16 4.71 5.00 4.43 178,853 4.70 0.01   0.21%
03/30/16 5.09 5.09 4.65 41,708 4.69 -0.21   -4.29%
03/29/16 4.81 5.15 4.77 112,425 4.90 0.23   4.93%
03/28/16 4.63 4.70 4.50 21,067 4.67 0.10   2.19%
03/24/16 4.73 4.57 4.57 30,400 4.57 -0.08   -1.72%
03/23/16 4.98 5.10 4.65 34,122 4.65 -0.43   -8.46%
03/22/16 5.29 5.45 5.03 75,663 5.08 -0.15   -2.87%
03/21/16 5.06 5.34 5.06 151,678 5.23 0.15   2.95%
03/18/16 5.01 5.14 4.95 70,556 5.08 0.11   2.21%
03/17/16 4.85 5.00 4.56 55,442 4.97 0.10   2.05%
03/16/16 4.88 4.99 4.78 58,322 4.87 -0.09   -1.81%
03/15/16 5.06 5.10 4.86 53,863 4.96 -0.20   -3.88%
03/14/16 5.20 5.39 5.03 74,426 5.16 -0.14   -2.64%
03/11/16 5.20 5.34 5.03 117,562 5.30 0.20   3.92%
03/10/16 5.20 5.24 4.83 51,482 5.10 0.01   0.20%
03/09/16 5.04 5.38 4.83 55,490 5.09 0.02   0.39%
03/08/16 5.50 5.50 5.04 74,424 5.07 -0.42   -7.65%
03/07/16 5.04 5.75 5.04 217,432 5.49 0.42   8.28%
03/04/16 5.15 5.15 5.01 83,142 5.07 0.05   1.00%
03/03/16 5.06 5.14 4.89 97,431 5.02 -0.04   -0.79%
03/02/16 5.11 5.20 4.83 317,043 5.06 -0.04   -0.78%
03/01/16 4.32 5.11 4.32 344,271 5.10 0.81   18.88%
02/29/16 3.57 4.50 3.57 172,137 4.29 0.65   17.86%
02/26/16 3.70 3.70 3.58 11,096 3.64 -0.02   -0.55%
02/25/16 3.70 3.79 3.57 33,585 3.66 -0.03   -0.81%
02/24/16 3.50 3.69 3.28 46,466 3.69 0.19   5.43%
02/23/16 3.68 3.76 3.47 27,450 3.50 -0.21   -5.66%
02/22/16 3.68 3.80 3.24 60,016 3.71 0.13   3.63%
02/19/16 3.58 3.69 3.54 15,964 3.58 -0.01   -0.28%
02/18/16 3.87 3.90 3.57 45,582 3.59 -0.28   -7.24%
02/17/16 3.96 3.99 3.85 57,966 3.87 0.04   1.04%
02/16/16 3.53 3.84 3.46 50,351 3.83 0.41   11.99%
02/12/16 3.37 3.42 3.42 31,300 3.42 0.08   2.40%
02/11/16 2.87 3.36 2.87 57,233 3.34 0.39   13.22%
02/10/16 3.00 3.12 2.93 25,269 2.95 -0.05   -1.67%
02/09/16 3.03 3.10 2.89 16,621 3.00 -0.08   -2.60%
02/08/16 3.21 3.21 3.00 61,179 3.08 -0.16   -4.94%
02/05/16 3.39 3.45 3.19 53,139 3.24 -0.19   -5.54%
02/04/16 3.25 3.76 3.23 160,334 3.43 0.32   10.29%
02/03/16 3.04 3.14 2.92 25,538 3.11 0.09   2.98%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!